BOM:532814 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	876.00	880.50	870.20	875.00	875.00	0.23%	37,924
Aug 20, 2026	875.05	883.45	873.00	873.00	873.00	0.11%	19,323
Aug 19, 2026	876.40	877.95	867.00	872.00	872.00	-0.46%	24,273
Aug 18, 2026	873.95	886.45	873.90	876.00	876.00	-0.79%	31,317
Aug 17, 2026	890.60	890.60	870.60	883.00	883.00	-1.89%	64,854
Aug 14, 2026	891.00	902.95	885.90	900.00	900.00	0.45%	277,493
Aug 13, 2026	897.95	903.70	882.55	896.00	896.00	0.62%	30,249
Aug 12, 2026	871.85	897.60	871.85	890.50	890.50	1.02%	102,943
Aug 11, 2026	886.05	888.05	874.75	881.50	881.50	-1.40%	67,824
Aug 10, 2026	887.45	901.75	880.85	894.00	894.00	-0.56%	82,930
Aug 7, 2026	880.90	899.05	878.05	899.00	899.00	2.98%	549,094
Aug 6, 2026	859.15	879.20	850.10	873.00	873.00	2.83%	94,558
Aug 5, 2026	851.05	864.70	845.30	849.00	849.00	0.78%	48,318
Aug 4, 2026	849.30	852.50	837.55	842.40	842.40	0.65%	26,342
Aug 3, 2026	841.00	853.40	837.00	837.00	837.00	0.07%	62,911
Jul 31, 2026	830.75	840.90	828.80	836.40	836.40	1.08%	55,923
Jul 30, 2026	827.00	832.40	819.20	827.50	827.50	0.04%	26,430
Jul 29, 2026	838.95	839.00	826.20	827.20	827.20	-0.85%	166,036
Jul 28, 2026	837.95	841.60	824.40	834.25	834.25	0.41%	26,972
Jul 27, 2026	830.30	838.05	826.15	830.85	830.85	0.54%	42,931
Jul 24, 2026	826.70	828.75	814.50	826.40	826.40	-0.19%	58,569
Jul 23, 2026	828.50	834.95	821.00	828.00	828.00	0.04%	293,239
Jul 22, 2026	850.80	852.05	824.65	827.70	827.70	-3.23%	82,604
Jul 21, 2026	855.10	868.00	845.60	855.35	855.35	-0.32%	83,397
Jul 20, 2026	832.30	861.15	832.10	858.10	858.10	2.94%	273,260
Jul 17, 2026	820.25	835.70	818.00	833.60	833.60	1.63%	152,645
Jul 16, 2026	837.00	840.00	817.95	820.20	820.20	-1.25%	80,740
Jul 15, 2026	834.30	849.50	828.50	830.55	830.55	-0.37%	203,812
Jul 14, 2026	841.85	845.05	824.85	833.65	833.65	-1.00%	89,208
Jul 13, 2026	869.50	871.00	839.15	842.05	842.05	-3.32%	243,952
Jul 10, 2026	797.70	874.95	795.75	870.95	870.95	9.84%	1,126,267
Jul 9, 2026	773.45	796.60	773.45	792.95	792.95	2.51%	48,980
Jul 8, 2026	780.10	797.10	770.00	773.50	773.50	-1.61%	92,315
Jul 7, 2026	787.00	791.80	776.25	786.15	786.15	-0.11%	126,838
Jul 6, 2026	788.05	803.35	785.05	787.00	787.00	-1.48%	87,256
Jul 3, 2026	813.10	820.90	789.50	798.85	798.85	-2.01%	227,426
Jul 2, 2026	827.10	828.85	800.80	815.20	815.20	-0.70%	141,106
Jul 1, 2026	815.80	830.80	814.20	820.95	820.95	0.48%	133,380
Jun 30, 2026	819.10	827.40	812.60	817.05	817.05	0.23%	89,566
Jun 29, 2026	832.10	841.95	810.45	815.15	815.15	-2.10%	148,544
Jun 25, 2026	845.85	849.25	831.35	832.65	832.65	-1.27%	33,198
Jun 24, 2026	846.65	856.00	841.60	843.40	843.40	-0.37%	31,534
Jun 23, 2026	865.25	866.90	845.10	846.50	846.50	-1.70%	46,547
Jun 22, 2026	876.50	876.50	858.10	861.15	861.15	-0.94%	33,214
Jun 19, 2026	876.00	877.85	868.00	869.30	869.30	-0.73%	28,822
Jun 18, 2026	880.00	884.90	873.35	875.70	875.70	-0.07%	64,557
Jun 17, 2026	863.95	878.50	853.70	876.35	876.35	2.74%	56,926
Jun 16, 2026	856.15	856.85	848.70	853.00	853.00	0.52%	19,276
Jun 15, 2026	856.00	867.70	831.00	848.60	848.60	0.23%	87,772
Jun 12, 2026	834.65	850.90	824.55	846.65	846.65	2.54%	69,886